PBR
2022/08/25～2023/01/23
株価＆PBRの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2023 |
| 01/23 | 3,325 | 3,345 | 3,310 | 3,310 | -0.15% | 478,400 | 9822億609万 | -0.57% | 13.29 | 1.3 |
| 01/20 | 3,285 | 3,340 | 3,270 | 3,315 | +0.76% | 695,800 | 9836億8978万 | -0.51% | 13.31 | 1.3 |
| 01/19 | 3,280 | 3,305 | 3,280 | 3,290 | 0% | 725,000 | 9762億7131万 | -1.29% | 13.21 | 1.29 |
| 01/18 | 3,295 | 3,340 | 3,280 | 3,290 | +0.15% | 1,016,800 | 9762億7131万 | -1.38% | 13.21 | 1.29 |
| 01/17 | 3,265 | 3,300 | 3,260 | 3,285 | +0.46% | 873,600 | 9747億8761万 | -1.65% | 13.19 | 1.29 |
| 01/16 | 3,205 | 3,305 | 3,205 | 3,270 | +1.87% | 1,002,600 | 9703億3653万 | -2.15% | 13.13 | 1.28 |
| 01/13 | 3,220 | 3,240 | 3,205 | 3,210 | -0.77% | 732,600 | 9525億3219万 | -4.01% | 12.89 | 1.26 |
| 01/12 | 3,225 | 3,235 | 3,195 | 3,235 | 0% | 941,400 | 9599億5066万 | -3.38% | 12.99 | 1.27 |
| 01/11 | 3,295 | 3,315 | 3,230 | 3,235 | -0.46% | 965,600 | 9599億5066万 | -3.46% | 12.99 | 1.27 |
| 01/10 | 3,270 | 3,295 | 3,230 | 3,250 | -1.52% | 1,241,000 | 9644億175万 | -3.1% | 13.05 | 1.27 |
| 01/06 | 3,330 | 3,335 | 3,290 | 3,300 | -0.6% | 849,800 | 9792億3870万 | -1.67% | 13.25 | 1.29 |
| 01/05 | 3,300 | 3,320 | 3,280 | 3,320 | -0.3% | 913,400 | 9851億7348万 | -1.07% | 13.33 | 1.3 |
| 01/04 | 3,355 | 3,355 | 3,305 | 3,330 | -1.19% | 948,000 | 9881億4087万 | -0.8% | 13.37 | 1.3 |
| 2022 |
| 12/30 | 3,395 | 3,410 | 3,365 | 3,370 | -1.17% | 747,000 | 1兆1043万 | +0.3% | 13.68 | 1.33 |
| 12/29 | 3,430 | 3,440 | 3,395 | 3,410 | -1.02% | 457,400 | 1兆118億 | +1.43% | 13.84 | 1.35 |
| 12/28 | 3,415 | 3,445 | 3,405 | 3,445 | +0.73% | 581,800 | 1兆222億 | +2.44% | 13.98 | 1.36 |
| 12/27 | 3,425 | 3,440 | 3,415 | 3,420 | +0.15% | 474,800 | 1兆148億 | +1.69% | 13.88 | 1.35 |
| 12/26 | 3,415 | 3,425 | 3,390 | 3,415 | +0.29% | 491,000 | 1兆133億 | +1.67% | 13.86 | 1.35 |
| 12/23 | 3,395 | 3,425 | 3,390 | 3,405 | +0.29% | 813,800 | 1兆103億 | +1.49% | 13.82 | 1.35 |
| 12/22 | 3,405 | 3,415 | 3,370 | 3,395 | -0.29% | 1,058,800 | 1兆74億 | +1.31% | 13.78 | 1.34 |
| 12/21 | 3,340 | 3,415 | 3,340 | 3,405 | +2.25% | 1,855,000 | 1兆103億 | +1.79% | 13.82 | 1.35 |
| 12/20 | 3,345 | 3,355 | 3,280 | 3,330 | 0% | 976,800 | 9881億4087万 | -0.21% | 13.52 | 1.32 |
| 12/19 | 3,310 | 3,345 | 3,310 | 3,330 | +0.45% | 676,400 | 9881億4087万 | -0.09% | 13.52 | 1.32 |
| 12/16 | 3,335 | 3,345 | 3,310 | 3,315 | -0.9% | 1,105,600 | 9836億8978万 | -0.42% | 13.46 | 1.31 |
| 12/15 | 3,375 | 3,390 | 3,345 | 3,345 | -1.04% | 710,000 | 9925億9195万 | +0.54% | 13.58 | 1.32 |
| 12/14 | 3,355 | 3,390 | 3,345 | 3,380 | +0.75% | 661,200 | 1兆29億 | +1.84% | 13.72 | 1.34 |
| 12/13 | 3,365 | 3,390 | 3,355 | 3,355 | -0.3% | 675,200 | 9955億5934万 | +1.39% | 13.62 | 1.33 |
| 12/12 | 3,370 | 3,380 | 3,350 | 3,365 | -0.15% | 559,600 | 9985億2673万 | +2% | 13.66 | 1.33 |
| 12/09 | 3,330 | 3,380 | 3,330 | 3,370 | +1.05% | 832,000 | 1兆1043万 | +2.56% | 13.68 | 1.33 |
| 12/08 | 3,335 | 3,360 | 3,325 | 3,335 | +0.3% | 1,015,800 | 9896億2456万 | +1.86% | 13.54 | 1.32 |
| 12/07 | 3,305 | 3,340 | 3,295 | 3,325 | 0% | 994,000 | 9866億5717万 | +1.87% | 13.5 | 1.32 |
| 12/06 | 3,315 | 3,345 | 3,310 | 3,325 | +0.45% | 903,400 | 9866億5717万 | +2.21% | 13.5 | 1.32 |
| 12/05 | 3,320 | 3,320 | 3,275 | 3,310 | +0.15% | 919,600 | 9822億609万 | +2.1% | 13.44 | 1.31 |
| 12/02 | 3,285 | 3,315 | 3,250 | 3,305 | +0.46% | 1,235,000 | 9807億2239万 | +2.26% | 13.41 | 1.31 |
| 12/01 | 3,300 | 3,320 | 3,285 | 3,290 | -0.3% | 1,022,000 | 9762億7131万 | +2.08% | 13.35 | 1.3 |
| 11/30 | 3,330 | 3,365 | 3,295 | 3,300 | -1.64% | 1,748,000 | 9792億3870万 | +2.68% | 13.39 | 1.31 |
| 11/29 | 3,410 | 3,415 | 3,355 | 3,355 | -1.47% | 829,600 | 9955億5934万 | +4.75% | 13.62 | 1.33 |
| 11/28 | 3,400 | 3,415 | 3,380 | 3,405 | -0.58% | 824,400 | 1兆103億 | +6.64% | 13.82 | 1.35 |
| 11/25 | 3,440 | 3,440 | 3,415 | 3,425 | -0.15% | 706,400 | 1兆163億 | +7.64% | 13.9 | 1.36 |
| 11/24 | 3,435 | 3,440 | 3,405 | 3,430 | 0% | 964,800 | 1兆178億 | +8.2% | 13.92 | 1.36 |
| 11/22 | 3,365 | 3,435 | 3,365 | 3,430 | +2.69% | 1,309,600 | 1兆178億 | +8.58% | 13.92 | 1.36 |
| 11/21 | 3,325 | 3,345 | 3,320 | 3,340 | +0.75% | 827,000 | 9911億826万 | +6.1% | 13.56 | 1.32 |
| 11/18 | 3,310 | 3,325 | 3,295 | 3,315 | +0.45% | 742,800 | 9836億8978万 | +5.54% | 13.46 | 1.31 |
| 11/17 | 3,260 | 3,305 | 3,245 | 3,300 | +1.69% | 1,113,200 | 9792億3870万 | +5.26% | 13.39 | 1.31 |
| 11/16 | 3,200 | 3,260 | 3,185 | 3,245 | +1.09% | 969,400 | 9629億1805万 | +3.67% | 13.17 | 1.28 |
| 11/15 | 3,245 | 3,260 | 3,190 | 3,210 | -0.62% | 829,600 | 9525億3219万 | +2.69% | 13.03 | 1.27 |
| 11/14 | 3,210 | 3,255 | 3,185 | 3,230 | 0% | 1,329,600 | 9584億6697万 | +3.39% | 13.11 | 1.28 |
| 11/11 | 3,300 | 3,300 | 3,220 | 3,230 | -0.62% | 1,884,200 | 9584億6697万 | +3.46% | 13.11 | 1.28 |
| 11/10 | 3,165 | 3,265 | 3,150 | 3,250 | +2.85% | 2,219,200 | 9644億175万 | +4.1% | 13.19 | 1.29 |
| 11/09 | 3,100 | 3,160 | 3,085 | 3,160 | +1.12% | 1,679,000 | 9376億9524万 | +1.25% | 12.83 | 1.25 |
| 11/08 | 3,105 | 3,145 | 3,075 | 3,125 | +1.13% | 2,073,400 | 9273億937万 | +0.13% | 12.68 | 1.24 |
| 11/07 | 3,070 | 3,100 | 3,065 | 3,090 | +1.15% | 1,237,400 | 9169億2351万 | -1.12% | 12.54 | 1.22 |
| 11/04 | 3,050 | 3,080 | 3,040 | 3,055 | -0.49% | 991,800 | 9065億3764万 | -2.36% | 12.4 | 1.21 |
| 11/02 | 3,060 | 3,080 | 3,055 | 3,070 | 0% | 815,600 | 9109億8873万 | -2.07% | 12.46 | 1.22 |
| 11/01 | 3,075 | 3,095 | 3,060 | 3,070 | +0.33% | 680,400 | 9109億8873万 | -2.23% | 12.46 | 1.22 |
| 10/31 | 3,065 | 3,080 | 3,050 | 3,060 | +0.66% | 791,200 | 9080億2134万 | -2.67% | 12.42 | 1.21 |
| 10/28 | 3,050 | 3,065 | 3,035 | 3,040 | -0.82% | 1,253,400 | 9020億8656万 | -3.43% | 12.34 | 1.2 |
| 10/27 | 3,085 | 3,105 | 3,055 | 3,065 | -0.65% | 776,200 | 9095億503万 | -2.79% | 12.44 | 1.21 |
| 10/26 | 3,075 | 3,105 | 3,070 | 3,085 | +0.65% | 757,600 | 9154億3981万 | -2.34% | 12.52 | 1.22 |
| 10/25 | 3,050 | 3,075 | 3,020 | 3,065 | +0.99% | 1,223,600 | 9095億503万 | -3.13% | 12.44 | 1.21 |
| 10/24 | 3,100 | 3,105 | 3,025 | 3,035 | -1.94% | 1,247,600 | 9006億286万 | -4.17% | 12.32 | 1.2 |
| 10/21 | 3,120 | 3,135 | 3,085 | 3,095 | -0.96% | 1,050,600 | 9184億720万 | -2.43% | 12.56 | 1.23 |
| 10/20 | 3,135 | 3,145 | 3,125 | 3,125 | -0.48% | 1,017,000 | 9273億937万 | -1.67% | 12.68 | 1.24 |
| 10/19 | 3,150 | 3,165 | 3,135 | 3,140 | +0.16% | 858,400 | 9317億6046万 | -1.35% | 12.74 | 1.24 |
| 10/18 | 3,160 | 3,165 | 3,135 | 3,135 | -0.79% | 1,319,000 | 9302億7676万 | -1.63% | 12.72 | 1.24 |
| 10/17 | 3,185 | 3,185 | 3,150 | 3,160 | -0.63% | 942,600 | 9376億9524万 | -0.97% | 12.83 | 1.25 |
| 10/14 | 3,150 | 3,195 | 3,150 | 3,180 | +0.79% | 1,020,000 | 9436億3002万 | -0.38% | 12.91 | 1.26 |
| 10/13 | 3,160 | 3,170 | 3,140 | 3,155 | -0.79% | 809,600 | 9362億1154万 | -1.28% | 12.81 | 1.25 |
| 10/12 | 3,160 | 3,195 | 3,145 | 3,180 | +1.11% | 888,200 | 9436億3002万 | -0.66% | 12.91 | 1.26 |
| 10/11 | 3,145 | 3,165 | 3,135 | 3,145 | -0.32% | 915,600 | 9332億4415万 | -1.9% | 12.77 | 1.24 |
| 10/07 | 3,145 | 3,160 | 3,135 | 3,155 | -1.1% | 829,000 | 9362億1154万 | -1.77% | 12.81 | 1.25 |
| 10/06 | 3,235 | 3,235 | 3,190 | 3,190 | -0.78% | 787,200 | 9465億9741万 | -0.9% | 12.95 | 1.26 |
| 10/05 | 3,225 | 3,240 | 3,205 | 3,215 | -0.62% | 750,600 | 9540億1588万 | -0.28% | 13.05 | 1.27 |
| 10/04 | 3,190 | 3,240 | 3,185 | 3,235 | +2.54% | 968,400 | 9599億5066万 | +0.22% | 13.13 | 1.28 |
| 10/03 | 3,195 | 3,200 | 3,145 | 3,155 | -1.87% | 994,800 | 9362億1154万 | -2.35% | 12.81 | 1.25 |
| 09/30 | 3,235 | 3,235 | 3,205 | 3,215 | +0.31% | 1,298,600 | 9540億1588万 | -0.71% | 13.05 | 1.27 |
| 09/29 | 3,140 | 3,210 | 3,125 | 3,205 | +0.16% | 1,117,800 | 9510億4849万 | -1.17% | 13 | 1.27 |
| 09/28 | 3,165 | 3,205 | 3,165 | 3,200 | -0.16% | 1,540,600 | 9495億6480万 | -1.54% | 12.98 | 1.27 |
| 09/27 | 3,165 | 3,215 | 3,160 | 3,205 | +1.42% | 1,232,800 | 9510億4849万 | -1.63% | 13 | 1.27 |
| 09/26 | 3,150 | 3,185 | 3,140 | 3,160 | -0.16% | 965,800 | 9376億9524万 | -3.22% | 12.82 | 1.25 |
| 09/22 | 3,190 | 3,190 | 3,165 | 3,165 | 0% | 750,600 | 9391億7893万 | -3.36% | 12.84 | 1.25 |
| 09/21 | 3,185 | 3,195 | 3,165 | 3,165 | -1.71% | 906,000 | 9391億7893万 | -3.65% | 12.84 | 1.25 |
| 09/20 | 3,190 | 3,220 | 3,185 | 3,220 | +0.94% | 828,000 | 9554億9958万 | -2.31% | 13.06 | 1.27 |
| 09/16 | 3,160 | 3,200 | 3,160 | 3,190 | +0.95% | 880,800 | 9465億9741万 | -3.45% | 12.94 | 1.26 |
| 09/15 | 3,160 | 3,175 | 3,150 | 3,160 | 0% | 761,600 | 9376億9524万 | -4.62% | 12.82 | 1.25 |
| 09/14 | 3,200 | 3,200 | 3,150 | 3,160 | -2.17% | 1,747,400 | 9376億9524万 | -4.93% | 12.82 | 1.25 |
| 09/13 | 3,235 | 3,265 | 3,210 | 3,230 | -1.07% | 1,636,600 | 9584億6697万 | -3.09% | 13.1 | 1.28 |
| 09/12 | 3,250 | 3,275 | 3,235 | 3,265 | +0.93% | 641,400 | 9688億5283万 | -2.22% | 13.25 | 1.29 |
| 09/09 | 3,215 | 3,245 | 3,215 | 3,235 | -0.15% | 1,016,200 | 9599億5066万 | -3.23% | 13.12 | 1.28 |
| 09/08 | 3,205 | 3,260 | 3,205 | 3,240 | +1.73% | 974,400 | 9614億3436万 | -3.23% | 13.14 | 1.28 |
| 09/07 | 3,245 | 3,270 | 3,180 | 3,185 | -2.3% | 1,185,800 | 9451億1371万 | -5.07% | 12.92 | 1.26 |
| 09/06 | 3,285 | 3,305 | 3,250 | 3,260 | -0.76% | 1,128,400 | 9673億6914万 | -3.12% | 13.23 | 1.29 |
| 09/05 | 3,285 | 3,305 | 3,280 | 3,285 | -0.76% | 632,400 | 9747億8761万 | -2.64% | 13.33 | 1.3 |
| 09/02 | 3,315 | 3,325 | 3,295 | 3,310 | +0.15% | 692,200 | 9822億609万 | -2.13% | 13.43 | 1.31 |
| 09/01 | 3,300 | 3,315 | 3,285 | 3,305 | -0.3% | 843,800 | 9807億2239万 | -2.48% | 13.41 | 1.31 |
| 08/31 | 3,300 | 3,320 | 3,285 | 3,315 | -0.15% | 2,125,600 | 9836億8978万 | -2.41% | 13.45 | 1.31 |
| 08/30 | 3,315 | 3,330 | 3,305 | 3,320 | +0.45% | 461,600 | 9851億7348万 | -2.47% | 13.47 | 1.31 |
| 08/29 | 3,300 | 3,325 | 3,280 | 3,305 | -0.3% | 911,800 | 9807億2239万 | -3.14% | 13.41 | 1.31 |
| 08/26 | 3,345 | 3,350 | 3,315 | 3,315 | -0.6% | 776,200 | 9836億8978万 | -2.99% | 13.45 | 1.31 |
| 08/25 | 3,345 | 3,350 | 3,325 | 3,335 | -0.15% | 678,200 | 9896億2456万 | -2.51% | 13.53 | 1.32 |
